시장 데이터를 불러오는 중
전체 종목
Centerspace 과거 주가
D/B/A Centerspace Common Stock · CSR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
D/B/A Centerspace Common Stock · CSR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩74,262 | ₩75,145 | ₩73,567 | ₩74,744 | +0.65% | 33.1만 |
| 2026.10.08 | ₩72,724 | ₩73,701 | ₩72,350 | ₩73,447 | +0.99% | 34.9만 |
| 2026.10.07 | ₩73,861 | ₩74,557 | ₩72,644 | ₩72,791 | -1.45% | 18.7만 |
| 2026.10.06 | ₩74,115 | ₩75,038 | ₩73,968 | ₩74,169 | +0.07% | 19.9만 |
| 2026.10.05 | ₩72,764 | ₩74,289 | ₩72,577 | ₩73,808 | +1.43% | 27.3만 |
| 2026.10.02 | ₩73,433 | ₩74,369 | ₩72,470 | ₩72,898 | -0.73% | 26.2만 |
| 2026.10.01 | ₩72,283 | ₩72,965 | ₩71,895 | ₩72,697 | +0.57% | 25.2만 |
| 2026.09.30 | ₩73,647 | ₩73,647 | ₩72,711 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,764 |
| -1.20% |
| 33.6만 |
| 2026.09.29 | ₩73,406 | ₩74,757 | ₩72,617 | ₩73,741 | +0.46% | 43.9만 |
|---|
| 2026.09.28 | ₩74,303 | ₩74,731 | ₩73,286 | ₩74,463 | +0.22% | 36.6만 |
|---|
| 2026.09.25 | ₩74,062 | ₩74,276 | ₩73,233 | ₩73,955 | -0.14% | 15.1만 |
|---|
| 2026.09.24 | ₩74,035 | ₩74,249 | ₩73,393 | ₩73,794 | -0.33% | 36만 |
|---|
| 2026.09.23 | ₩74,463 | ₩74,664 | ₩73,567 | ₩73,674 | -1.06% | 15만 |
|---|
| 2026.09.22 | ₩74,463 | ₩75,386 | ₩74,008 | ₩74,824 | +0.49% | 20.5만 |
|---|
| 2026.09.21 | ₩75,306 | ₩75,707 | ₩74,035 | ₩74,062 | -1.65% | 36만 |
|---|
| 2026.09.18 | ₩75,587 | ₩76,015 | ₩74,731 | ₩74,904 | -0.90% | 62.6만 |
|---|
| 2026.09.17 | ₩76,175 | ₩77,085 | ₩75,868 | ₩76,028 | -0.19% | 47.1만 |
|---|
| 2026.09.16 | ₩77,526 | ₩77,593 | ₩75,908 | ₩76,015 | -1.95% | 39.3만 |
|---|
| 2026.09.15 | ₩78,128 | ₩78,315 | ₩77,125 | ₩77,406 | -0.92% | 18만 |
|---|
| 2026.09.14 | ₩78,636 | ₩78,636 | ₩76,576 | ₩78,409 | -0.29% | 51.6만 |
|---|
| 2026.09.11 | ₩77,566 | ₩78,676 | ₩76,737 | ₩77,968 | +0.52% | 50만 |
|---|
| 2026.09.10 | ₩77,887 | ₩77,887 | ₩75,814 | ₩77,165 | -0.93% | 61.6만 |
|---|
| 2026.09.09 | ₩77,366 | ₩79,332 | ₩75,827 | ₩76,724 | -0.83% | 205.6만 |
|---|
| 2026.09.08 | ₩70,437 | ₩70,892 | ₩69,554 | ₩70,504 | +0.09% | 14.6만 |
|---|
| 2026.09.04 | ₩69,688 | ₩70,825 | ₩69,554 | ₩70,758 | +1.54% | 20.9만 |
|---|
| 2026.09.03 | ₩71,186 | ₩71,186 | ₩69,701 | ₩70,076 | -1.56% | 11.8만 |
|---|
| 2026.09.02 | ₩70,464 | ₩70,771 | ₩69,581 | ₩70,597 | +0.19% | 13.4만 |
|---|
| 2026.09.01 | ₩70,878 | ₩70,972 | ₩69,728 | ₩70,076 | -1.13% | 9.2만 |
|---|
| 2026.08.31 | ₩70,156 | ₩70,918 | ₩69,929 | ₩70,210 | +0.08% | 16만 |
|---|
| 2026.08.28 | ₩70,156 | ₩70,999 | ₩70,129 | ₩70,196 | +0.06% | 8.1만 |
|---|
| 2026.08.27 | ₩71,413 | ₩72,109 | ₩70,263 | ₩70,290 | -1.57% | 11.5만 |
|---|
| 2026.08.26 | ₩72,310 | ₩72,858 | ₩71,360 | ₩71,454 | -1.18% | 16.1만 |
|---|
| 2026.08.25 | ₩72,831 | ₩73,273 | ₩72,015 | ₩72,096 | -1.01% | 10.7만 |
|---|
| 2026.08.24 | ₩72,162 | ₩73,607 | ₩72,162 | ₩73,032 | +1.20% | 7.5만 |
|---|
| 2026.08.21 | ₩72,497 | ₩73,246 | ₩71,734 | ₩72,176 | -0.44% | 7.4만 |
|---|
| 2026.08.20 | ₩72,029 | ₩72,925 | ₩72,002 | ₩72,443 | +0.58% | 6.6만 |
|---|
| 2026.08.19 | ₩72,069 | ₩72,791 | ₩71,574 | ₩72,323 | +0.35% | 17만 |
|---|
| 2026.08.18 | ₩73,808 | ₩74,182 | ₩71,333 | ₩71,333 | -3.35% | 13만 |
|---|
| 2026.08.17 | ₩74,182 | ₩75,025 | ₩72,925 | ₩73,085 | -1.48% | 8.8만 |
|---|
| 2026.08.14 | ₩74,771 | ₩75,413 | ₩74,423 | ₩74,690 | -0.11% | 10.4만 |
|---|
| 2026.08.13 | ₩73,861 | ₩76,015 | ₩73,861 | ₩74,811 | +1.29% | 10.2만 |
|---|
| 2026.08.12 | ₩73,059 | ₩74,075 | ₩73,059 | ₩73,647 | +0.81% | 8.5만 |
|---|
| 2026.08.11 | ₩73,901 | ₩74,624 | ₩73,112 | ₩73,273 | -0.85% | 8.8만 |
|---|
| 2026.08.10 | ₩75,306 | ₩75,894 | ₩73,714 | ₩73,768 | -2.04% | 14만 |
|---|
| 2026.08.07 | ₩75,052 | ₩76,255 | ₩74,918 | ₩75,814 | +1.02% | 10.6만 |
|---|
| 2026.08.06 | ₩76,683 | ₩76,884 | ₩73,928 | ₩74,904 | -2.32% | 13.2만 |
|---|
| 2026.08.05 | ₩73,513 | ₩76,215 | ₩72,430 | ₩76,108 | +3.53% | 33.7만 |
|---|
| 2026.08.04 | ₩73,085 | ₩75,025 | ₩71,975 | ₩73,018 | -0.09% | 33만 |
|---|
| 2026.08.03 | ₩73,246 | ₩74,610 | ₩73,246 | ₩74,196 | +1.30% | 14.6만 |
|---|
| 2026.07.31 | ₩74,530 | ₩74,891 | ₩73,259 | ₩73,353 | -1.58% | 13.2만 |
|---|
| 2026.07.30 | ₩75,587 | ₩75,587 | ₩73,246 | ₩74,918 | -0.88% | 9.9만 |
|---|
| 2026.07.29 | ₩75,092 | ₩76,697 | ₩74,570 | ₩75,747 | +0.87% | 8.4만 |
|---|
| 2026.07.28 | ₩74,610 | ₩76,255 | ₩73,567 | ₩74,918 | +0.41% | 16.3만 |
|---|
| 2026.07.27 | ₩74,543 | ₩75,547 | ₩74,236 | ₩74,610 | +0.09% | 13.7만 |
|---|
| 2026.07.24 | ₩75,199 | ₩75,881 | ₩74,476 | ₩74,543 | -0.87% | 18만 |
|---|
| 2026.07.23 | ₩74,236 | ₩75,279 | ₩73,941 | ₩74,503 | +0.36% | 11.3만 |
|---|
| 2026.07.22 | ₩74,824 | ₩74,918 | ₩73,567 | ₩74,891 | +0.09% | 12.4만 |
|---|
| 2026.07.21 | ₩74,436 | ₩75,694 | ₩74,343 | ₩74,343 | -0.13% | 13.5만 |
|---|
| 2026.07.20 | ₩74,637 | ₩74,971 | ₩74,155 | ₩74,731 | +0.13% | 10.4만 |
|---|
| 2026.07.17 | ₩75,868 | ₩77,218 | ₩73,955 | ₩74,664 | -1.59% | 13.7만 |
|---|
| 2026.07.16 | ₩73,808 | ₩77,018 | ₩73,808 | ₩75,988 | +2.95% | 20.1만 |
|---|
| 2026.07.15 | ₩73,808 | ₩75,266 | ₩73,687 | ₩73,821 | +0.02% | 10.9만 |
|---|
| 2026.07.14 | ₩74,583 | ₩75,359 | ₩73,447 | ₩73,768 | -1.09% | 17.8만 |
|---|
| 2026.07.13 | ₩74,797 | ₩75,373 | ₩74,503 | ₩74,610 | -0.25% | 14.9만 |
|---|
| 2026.07.10 | ₩74,222 | ₩75,506 | ₩73,554 | ₩74,329 | +0.14% | 9.2만 |
|---|
| 2026.07.09 | ₩74,476 | ₩75,239 | ₩73,099 | ₩73,808 | -0.90% | 14.6만 |
|---|
| 2026.07.08 | ₩75,279 | ₩77,379 | ₩74,129 | ₩74,169 | -1.47% | 12.4만 |
|---|
| 2026.07.07 | ₩76,617 | ₩77,499 | ₩75,613 | ₩75,934 | -0.89% | 9.7만 |
|---|
| 2026.07.06 | ₩75,814 | ₩76,349 | ₩75,212 | ₩75,827 | +0.02% | 10.4만 |
|---|
| 2026.07.02 | ₩75,306 | ₩76,938 | ₩75,306 | ₩76,563 | +1.67% | 17.1만 |
|---|
| 2026.07.01 | ₩76,242 | ₩77,419 | ₩75,052 | ₩75,319 | -1.21% | 13.9만 |
|---|
| 2026.06.30 | ₩75,547 | ₩75,894 | ₩74,771 | ₩75,159 | -0.51% | 16.1만 |
|---|
| 2026.06.29 | ₩75,266 | ₩76,189 | ₩74,784 | ₩76,082 | +1.08% | 18.6만 |
|---|
| 2026.06.26 | ₩76,443 | ₩77,780 | ₩76,189 | ₩76,242 | -0.26% | 44.2만 |
|---|
| 2026.06.25 | ₩76,643 | ₩78,021 | ₩75,547 | ₩75,908 | -0.96% | 16.5만 |
|---|
| 2026.06.24 | ₩75,988 | ₩76,817 | ₩74,450 | ₩75,894 | -0.12% | 13.1만 |
|---|
| 2026.06.23 | ₩74,717 | ₩75,948 | ₩74,129 | ₩75,440 | +0.97% | 18.5만 |
|---|
| 2026.06.22 | ₩74,704 | ₩74,904 | ₩72,965 | ₩74,022 | -0.91% | 15.3만 |
|---|
| 2026.06.18 | ₩73,714 | ₩75,707 | ₩72,898 | ₩74,436 | +0.98% | 45.2만 |
|---|
| 2026.06.17 | ₩74,998 | ₩75,600 | ₩73,166 | ₩73,420 | -2.10% | 29.5만 |
|---|
| 2026.06.16 | ₩73,968 | ₩76,068 | ₩73,968 | ₩75,426 | +1.97% | 23.6만 |
|---|
| 2026.06.15 | ₩78,770 | ₩79,987 | ₩75,520 | ₩75,520 | -4.13% | 22.8만 |
|---|
| 2026.06.12 | ₩76,617 | ₩79,399 | ₩76,617 | ₩78,101 | +1.94% | 11.1만 |
|---|
| 2026.06.11 | ₩78,503 | ₩79,091 | ₩76,884 | ₩77,259 | -1.58% | 15만 |
|---|
| 2026.06.10 | ₩78,088 | ₩79,680 | ₩77,727 | ₩78,222 | +0.17% | 16.9만 |
|---|
| 2026.06.09 | ₩76,951 | ₩78,329 | ₩76,322 | ₩77,406 | +0.59% | 49.1만 |
|---|
| 2026.06.08 | ₩78,061 | ₩78,984 | ₩76,389 | ₩76,911 | -1.47% | 34.5만 |
|---|
| 2026.06.05 | ₩79,318 | ₩81,579 | ₩78,008 | ₩79,265 | -0.07% | 25.2만 |
|---|
| 2026.06.04 | ₩81,432 | ₩82,087 | ₩79,439 | ₩80,255 | -1.45% | 23만 |
|---|
| 2026.06.03 | ₩79,278 | ₩80,964 | ₩78,289 | ₩80,536 | +1.59% | 16만 |
|---|
| 2026.06.02 | ₩84,040 | ₩84,040 | ₩77,152 | ₩79,760 | -5.09% | 26.1만 |
|---|
| 2026.06.01 | ₩89,364 | ₩90,982 | ₩86,956 | ₩89,176 | -0.21% | 8.9만 |
|---|
| 2026.05.29 | ₩89,899 | ₩90,487 | ₩88,334 | ₩90,260 | +0.40% | 11만 |
|---|
| 2026.05.28 | ₩90,688 | ₩91,169 | ₩89,538 | ₩90,541 | -0.16% | 6.4만 |
|---|
| 2026.05.27 | ₩91,798 | ₩92,293 | ₩90,153 | ₩90,568 | -1.34% | 7.7만 |
|---|
| 2026.05.26 | ₩91,129 | ₩92,119 | ₩89,792 | ₩91,156 | +0.03% | 8.1만 |
|---|
| 2026.05.22 | ₩90,541 | ₩91,531 | ₩88,748 | ₩91,276 | +0.81% | 6.3만 |
|---|
| 2026.05.21 | ₩88,909 | ₩90,247 | ₩87,665 | ₩90,153 | +1.40% | 8.6만 |
|---|
| 2026.05.20 | ₩89,029 | ₩90,073 | ₩86,073 | ₩89,711 | +0.77% | 11.2만 |
|---|
| 2026.05.19 | ₩90,380 | ₩91,343 | ₩88,320 | ₩89,203 | -1.30% | 19.3만 |
|---|
| 2026.05.18 | ₩89,805 | ₩90,996 | ₩89,618 | ₩90,407 | +0.67% | 6.9만 |
|---|
| 2026.05.15 | ₩91,062 | ₩91,892 | ₩89,257 | ₩89,578 | -1.63% | 12.7만 |
|---|
| 2026.05.14 | ₩91,691 | ₩92,280 | ₩90,407 | ₩90,795 | -0.98% | 7.2만 |
|---|
| 2026.05.13 | ₩91,972 | ₩92,293 | ₩89,618 | ₩91,611 | -0.39% | 10.1만 |
|---|
| 2026.05.12 | ₩91,290 | ₩92,173 | ₩89,297 | ₩92,146 | +0.94% | 11.5만 |
|---|
| 2026.05.11 | ₩91,250 | ₩91,865 | ₩90,568 | ₩90,848 | -0.44% | 6.1만 |
|---|
| 2026.05.08 | ₩90,420 | ₩91,624 | ₩89,283 | ₩90,487 | +0.07% | 6만 |
|---|
| 2026.05.07 | ₩89,685 | ₩91,276 | ₩89,230 | ₩90,220 | +0.60% | 6.4만 |
|---|
| 2026.05.06 | ₩88,468 | ₩90,260 | ₩88,254 | ₩89,885 | +1.60% | 12.6만 |
|---|
| 2026.05.05 | ₩90,608 | ₩91,624 | ₩87,170 | ₩87,558 | -3.37% | 15.3만 |
|---|
| 2026.05.04 | ₩90,875 | ₩93,109 | ₩90,701 | ₩91,985 | +1.22% | 9.3만 |
|---|
| 2026.05.01 | ₩91,624 | ₩92,507 | ₩89,203 | ₩91,464 | -0.18% | 7.6만 |
|---|
| 2026.04.30 | ₩89,952 | ₩91,852 | ₩87,518 | ₩91,317 | +1.52% | 9.9만 |
|---|
| 2026.04.29 | ₩90,969 | ₩91,852 | ₩89,136 | ₩89,939 | -1.13% | 13.7만 |
|---|
| 2026.04.28 | ₩89,444 | ₩91,691 | ₩88,561 | ₩91,464 | +2.26% | 18.3만 |
|---|
| 2026.04.27 | ₩88,267 | ₩89,591 | ₩87,665 | ₩88,735 | +0.53% | 9.1만 |
|---|
| 2026.04.24 | ₩87,611 | ₩88,936 | ₩86,675 | ₩88,936 | +1.51% | 13만 |
|---|
| 2026.04.23 | ₩87,518 | ₩88,347 | ₩86,421 | ₩88,106 | +0.67% | 9.3만 |
|---|
| 2026.04.22 | ₩88,013 | ₩88,267 | ₩85,605 | ₩87,023 | -1.12% | 10.7만 |
|---|
| 2026.04.21 | ₩89,029 | ₩89,029 | ₩87,130 | ₩87,785 | -1.40% | 15.9만 |
|---|
| 2026.04.20 | ₩86,903 | ₩89,457 | ₩86,555 | ₩89,056 | +2.48% | 10.9만 |
|---|
| 2026.04.17 | ₩85,873 | ₩87,491 | ₩85,659 | ₩87,076 | +1.40% | 10.3만 |
|---|
| 2026.04.16 | ₩83,157 | ₩85,150 | ₩82,983 | ₩85,150 | +2.40% | 18.8만 |
|---|
| 2026.04.15 | ₩83,157 | ₩84,976 | ₩82,502 | ₩83,518 | +0.43% | 7.3만 |
|---|
| 2026.04.14 | ₩83,960 | ₩84,682 | ₩83,251 | ₩83,585 | -0.45% | 46.5만 |
|---|
| 2026.04.13 | ₩85,605 | ₩85,819 | ₩83,706 | ₩84,334 | -1.48% | 13.2만 |
|---|
| 2026.04.10 | ₩83,492 | ₩85,859 | ₩82,997 | ₩85,498 | +2.40% | 12.8만 |
|---|
| 2026.04.09 | ₩81,004 | ₩83,666 | ₩81,004 | ₩82,983 | +2.44% | 10.3만 |
|---|
| 2026.04.08 | ₩81,445 | ₩81,793 | ₩80,897 | ₩81,619 | +0.21% | 10.7만 |
|---|
| 2026.04.07 | ₩81,204 | ₩82,462 | ₩80,068 | ₩80,496 | -0.87% | 14.8만 |
|---|
| 2026.04.06 | ₩79,974 | ₩80,295 | ₩79,292 | ₩79,292 | -0.85% | 14.4만 |
|---|
| 2026.04.02 | ₩77,499 | ₩80,268 | ₩76,309 | ₩80,121 | +3.38% | 14.8만 |
|---|
| 2026.04.01 | ₩76,978 | ₩78,048 | ₩76,844 | ₩77,285 | +0.40% | 8.1만 |
|---|
| 2026.03.31 | ₩77,566 | ₩78,342 | ₩76,362 | ₩76,844 | -0.93% | 9.1만 |
|---|
| 2026.03.30 | ₩76,991 | ₩77,606 | ₩76,122 | ₩76,817 | -0.23% | 15.2만 |
|---|
| 2026.03.27 | ₩78,248 | ₩78,248 | ₩76,938 | ₩77,272 | -1.25% | 6.8만 |
|---|
| 2026.03.26 | ₩78,262 | ₩78,890 | ₩77,620 | ₩78,342 | +0.10% | 7.9만 |
|---|
| 2026.03.25 | ₩78,182 | ₩78,703 | ₩76,924 | ₩78,115 | -0.09% | 10.1만 |
|---|
| 2026.03.24 | ₩76,951 | ₩79,466 | ₩76,028 | ₩77,526 | +0.75% | 33.3만 |
|---|
| 2026.03.23 | ₩77,312 | ₩78,917 | ₩76,563 | ₩77,606 | +0.38% | 10.5만 |
|---|
| 2026.03.20 | ₩78,610 | ₩78,610 | ₩75,613 | ₩76,309 | -2.93% | 35.7만 |
|---|
| 2026.03.19 | ₩79,185 | ₩80,241 | ₩78,168 | ₩78,476 | -0.90% | 9.9만 |
|---|
| 2026.03.18 | ₩80,148 | ₩80,977 | ₩79,573 | ₩79,720 | -0.53% | 11.4만 |
|---|
| 2026.03.17 | ₩81,673 | ₩81,833 | ₩80,348 | ₩80,496 | -1.44% | 13.6만 |
|---|
| 2026.03.16 | ₩83,585 | ₩84,268 | ₩80,950 | ₩81,472 | -2.53% | 12.5만 |
|---|
| 2026.03.13 | ₩85,043 | ₩85,391 | ₩82,810 | ₩82,957 | -2.45% | 4.8만 |
|---|
| 2026.03.12 | ₩83,411 | ₩84,869 | ₩82,569 | ₩84,388 | +1.17% | 7.4만 |
|---|
| 2026.03.11 | ₩82,087 | ₩83,799 | ₩81,151 | ₩83,626 | +1.87% | 9.4만 |
|---|
| 2026.03.10 | ₩83,465 | ₩83,652 | ₩82,141 | ₩82,569 | -1.07% | 7.4만 |
|---|
| 2026.03.09 | ₩83,492 | ₩84,321 | ₩80,910 | ₩83,853 | +0.43% | 23.1만 |
|---|
| 2026.03.06 | ₩83,465 | ₩84,856 | ₩82,047 | ₩84,388 | +1.11% | 15.5만 |
|---|
| 2026.03.05 | ₩83,171 | ₩83,411 | ₩82,328 | ₩83,371 | +0.24% | 7.9만 |
|---|
| 2026.03.04 | ₩83,692 | ₩84,214 | ₩82,836 | ₩83,947 | +0.30% | 7.8만 |
|---|
| 2026.03.03 | ₩82,957 | ₩83,746 | ₩80,817 | ₩83,411 | +0.55% | 8.9만 |
|---|
| 2026.03.02 | ₩83,692 | ₩84,548 | ₩83,211 | ₩83,746 | +0.06% | 6.1만 |
|---|
| 2026.02.27 | ₩84,548 | ₩85,351 | ₩82,448 | ₩84,134 | -0.49% | 15.4만 |
|---|
| 2026.02.26 | ₩83,652 | ₩84,709 | ₩83,197 | ₩84,428 | +0.93% | 15.4만 |
|---|
| 2026.02.25 | ₩82,823 | ₩83,532 | ₩81,927 | ₩83,438 | +0.74% | 10.2만 |
|---|
| 2026.02.24 | ₩83,117 | ₩83,264 | ₩82,408 | ₩82,636 | -0.58% | 8.8만 |
|---|
| 2026.02.23 | ₩82,408 | ₩84,054 | ₩82,408 | ₩83,024 | +0.75% | 10.7만 |
|---|
| 2026.02.20 | ₩84,829 | ₩85,485 | ₩83,117 | ₩83,117 | -2.02% | 12.6만 |
|---|
| 2026.02.19 | ₩84,388 | ₩85,404 | ₩82,783 | ₩84,789 | +0.48% | 8.8만 |
|---|
| 2026.02.18 | ₩83,278 | ₩87,076 | ₩82,930 | ₩84,963 | +2.02% | 27.9만 |
|---|
| 2026.02.17 | ₩85,592 | ₩85,592 | ₩83,853 | ₩84,094 | -1.75% | 23.4만 |
|---|
| 2026.02.13 | ₩84,321 | ₩85,297 | ₩83,345 | ₩85,030 | +0.84% | 8만 |
|---|
| 2026.02.12 | ₩86,555 | ₩86,675 | ₩83,411 | ₩83,960 | -3.00% | 10.5만 |
|---|
| 2026.02.11 | ₩86,836 | ₩87,076 | ₩85,953 | ₩86,194 | -0.74% | 9.9만 |
|---|
| 2026.02.10 | ₩86,047 | ₩86,903 | ₩85,659 | ₩86,689 | +0.75% | 7만 |
|---|
| 2026.02.09 | ₩85,792 | ₩87,103 | ₩85,164 | ₩85,833 | +0.05% | 6만 |
|---|
| 2026.02.06 | ₩86,368 | ₩86,434 | ₩85,511 | ₩85,940 | -0.50% | 7.5만 |
|---|
| 2026.02.05 | ₩86,060 | ₩86,247 | ₩85,271 | ₩85,966 | -0.11% | 10.4만 |
|---|
| 2026.02.04 | ₩86,608 | ₩87,371 | ₩85,538 | ₩85,605 | -1.16% | 6만 |
|---|
| 2026.02.03 | ₩85,003 | ₩86,354 | ₩85,003 | ₩85,846 | +0.99% | 9.8만 |
|---|
| 2026.02.02 | ₩86,635 | ₩86,635 | ₩84,963 | ₩85,378 | -1.45% | 8.9만 |
|---|
| 2026.01.30 | ₩85,899 | ₩86,448 | ₩84,910 | ₩85,966 | +0.08% | 13.6만 |
|---|
| 2026.01.29 | ₩86,408 | ₩86,675 | ₩85,391 | ₩86,060 | -0.40% | 11.5만 |
|---|
| 2026.01.28 | ₩86,140 | ₩88,615 | ₩85,271 | ₩85,565 | -0.67% | 17.8만 |
|---|
| 2026.01.27 | ₩84,816 | ₩86,194 | ₩84,816 | ₩86,087 | +1.50% | 11만 |
|---|
| 2026.01.26 | ₩86,274 | ₩87,290 | ₩85,150 | ₩85,418 | -0.99% | 12.7만 |
|---|
| 2026.01.23 | ₩87,344 | ₩87,344 | ₩85,003 | ₩85,739 | -1.84% | 12.3만 |
|---|
| 2026.01.22 | ₩86,595 | ₩87,317 | ₩86,368 | ₩86,715 | +0.14% | 13.9만 |
|---|
| 2026.01.21 | ₩87,210 | ₩87,611 | ₩86,301 | ₩86,742 | -0.54% | 18.3만 |
|---|
| 2026.01.20 | ₩85,498 | ₩86,769 | ₩84,976 | ₩86,408 | +1.06% | 17.8만 |
|---|
| 2026.01.16 | ₩85,859 | ₩86,996 | ₩85,859 | ₩86,528 | +0.78% | 10.8만 |
|---|
| 2026.01.15 | ₩87,785 | ₩88,053 | ₩86,368 | ₩86,448 | -1.52% | 10.4만 |
|---|
| 2026.01.14 | ₩86,715 | ₩88,414 | ₩86,033 | ₩87,331 | +0.71% | 12.7만 |
|---|
| 2026.01.13 | ₩88,200 | ₩88,481 | ₩86,702 | ₩86,889 | -1.49% | 12만 |
|---|
| 2026.01.12 | ₩89,283 | ₩90,608 | ₩87,946 | ₩88,066 | -1.36% | 9.9만 |
|---|
| 2026.01.09 | ₩89,484 | ₩90,019 | ₩86,836 | ₩89,056 | -0.48% | 15.7만 |
|---|
| 2026.01.08 | ₩88,762 | ₩91,210 | ₩88,320 | ₩89,618 | +0.96% | 22만 |
|---|
| 2026.01.07 | ₩89,083 | ₩90,501 | ₩87,705 | ₩89,591 | +0.57% | 8.5만 |
|---|
| 2026.01.06 | ₩86,836 | ₩89,792 | ₩86,247 | ₩88,735 | +2.19% | 19.4만 |
|---|
| 2026.01.05 | ₩88,735 | ₩89,926 | ₩87,371 | ₩87,371 | -1.54% | 21.2만 |
|---|
| 2026.01.02 | ₩89,136 | ₩89,711 | ₩87,531 | ₩89,578 | +0.50% | 8.4만 |
|---|
| 2025.12.31 | ₩89,096 | ₩90,193 | ₩86,836 | ₩89,243 | +0.17% | 10.9만 |
|---|
| 2025.12.30 | ₩89,310 | ₩90,313 | ₩88,066 | ₩88,962 | -0.39% | 12.4만 |
|---|
| 2025.12.29 | ₩89,123 | ₩90,969 | ₩88,053 | ₩90,594 | +1.65% | 9.8만 |
|---|
| 2025.12.26 | ₩89,444 | ₩90,153 | ₩88,762 | ₩89,899 | +0.51% | 5만 |
|---|
| 2025.12.24 | ₩90,554 | ₩90,768 | ₩86,943 | ₩89,618 | -1.03% | 5.5만 |
|---|
| 2025.12.23 | ₩87,504 | ₩89,765 | ₩87,504 | ₩89,283 | +2.03% | 13.5만 |
|---|
| 2025.12.22 | ₩86,769 | ₩88,187 | ₩85,618 | ₩87,611 | +0.97% | 15.3만 |
|---|
| 2025.12.19 | ₩88,066 | ₩89,805 | ₩86,983 | ₩87,397 | -0.76% | 49.8만 |
|---|
| 2025.12.18 | ₩88,374 | ₩89,792 | ₩87,036 | ₩88,641 | +0.30% | 22.4만 |
|---|
| 2025.12.17 | ₩86,261 | ₩88,254 | ₩86,207 | ₩87,785 | +1.77% | 28.2만 |
|---|
| 2025.12.16 | ₩86,154 | ₩86,876 | ₩85,057 | ₩86,167 | +0.02% | 18만 |
|---|
| 2025.12.15 | ₩88,213 | ₩88,213 | ₩86,261 | ₩86,729 | -1.68% | 19.7만 |
|---|
| 2025.12.12 | ₩86,100 | ₩88,655 | ₩85,458 | ₩87,611 | +1.76% | 49.2만 |
|---|
| 2025.12.11 | ₩82,395 | ₩86,140 | ₩82,355 | ₩85,899 | +4.25% | 18.4만 |
|---|
| 2025.12.10 | ₩81,191 | ₩82,930 | ₩80,977 | ₩81,967 | +0.96% | 24.5만 |
|---|
| 2025.12.09 | ₩83,345 | ₩84,508 | ₩81,111 | ₩81,619 | -2.07% | 20.7만 |
|---|
| 2025.12.08 | ₩84,910 | ₩85,338 | ₩82,676 | ₩82,943 | -2.32% | 19.8만 |
|---|
| 2025.12.05 | ₩86,274 | ₩87,237 | ₩85,070 | ₩85,204 | -1.24% | 19.1만 |
|---|
| 2025.12.04 | ₩87,799 | ₩89,390 | ₩86,314 | ₩86,475 | -1.51% | 20.4만 |
|---|
| 2025.12.03 | ₩88,481 | ₩89,163 | ₩87,411 | ₩88,347 | -0.15% | 12.4만 |
|---|
| 2025.12.02 | ₩88,989 | ₩88,989 | ₩87,518 | ₩88,026 | -1.08% | 9.5만 |
|---|
| 2025.12.01 | ₩89,083 | ₩89,805 | ₩88,173 | ₩88,374 | -0.80% | 10.3만 |
|---|
| 2025.11.28 | ₩88,454 | ₩89,792 | ₩88,454 | ₩89,297 | +0.95% | 4.8만 |
|---|
| 2025.11.26 | ₩88,588 | ₩90,755 | ₩88,454 | ₩89,096 | +0.57% | 18.9만 |
|---|
| 2025.11.25 | ₩89,859 | ₩91,089 | ₩88,976 | ₩89,069 | -0.88% | 23.7만 |
|---|
| 2025.11.24 | ₩89,069 | ₩90,233 | ₩86,969 | ₩89,190 | +0.14% | 11.1만 |
|---|
| 2025.11.21 | ₩89,872 | ₩90,447 | ₩88,922 | ₩89,217 | -0.73% | 11.2만 |
|---|
| 2025.11.20 | ₩90,153 | ₩90,862 | ₩89,096 | ₩89,123 | -1.14% | 17.7만 |
|---|
| 2025.11.19 | ₩89,578 | ₩90,554 | ₩88,949 | ₩89,926 | +0.39% | 14.4만 |
|---|
| 2025.11.18 | ₩89,591 | ₩90,153 | ₩87,277 | ₩89,618 | +0.03% | 12만 |
|---|
| 2025.11.17 | ₩89,377 | ₩91,263 | ₩88,896 | ₩88,936 | -0.49% | 17만 |
|---|
| 2025.11.14 | ₩85,565 | ₩90,313 | ₩84,548 | ₩89,444 | +4.53% | 36.6만 |
|---|
| 2025.11.13 | ₩89,297 | ₩92,494 | ₩87,331 | ₩87,344 | -2.19% | 46.6만 |
|---|
| 2025.11.12 | ₩87,090 | ₩89,778 | ₩84,829 | ₩89,243 | +2.47% | 53.5만 |
|---|
| 2025.11.11 | ₩78,984 | ₩89,324 | ₩78,516 | ₩88,267 | +11.75% | 52.7만 |
|---|
| 2025.11.10 | ₩79,533 | ₩80,402 | ₩78,569 | ₩78,569 | -1.21% | 9.4만 |
|---|
| 2025.11.07 | ₩80,496 | ₩81,378 | ₩79,452 | ₩80,014 | -0.60% | 16.4만 |
|---|
| 2025.11.06 | ₩79,680 | ₩80,402 | ₩78,810 | ₩80,255 | +0.72% | 11.8만 |
|---|
| 2025.11.05 | ₩80,723 | ₩80,883 | ₩79,533 | ₩80,041 | -0.85% | 10.7만 |
|---|
| 2025.11.04 | ₩77,593 | ₩81,418 | ₩77,593 | ₩80,750 | +4.07% | 16.2만 |
|---|
| 2025.11.03 | ₩78,422 | ₩79,211 | ₩77,954 | ₩78,917 | +0.63% | 13.1만 |
|---|
| 2025.10.31 | ₩78,904 | ₩79,492 | ₩78,543 | ₩79,252 | +0.44% | 10.2만 |
|---|
| 2025.10.30 | ₩78,690 | ₩79,412 | ₩78,115 | ₩79,252 | +0.71% | 11.1만 |
|---|
| 2025.10.29 | ₩79,907 | ₩79,907 | ₩77,780 | ₩78,382 | -1.91% | 18.8만 |
|---|
| 2025.10.28 | ₩80,817 | ₩80,817 | ₩79,706 | ₩80,215 | -0.74% | 8.2만 |
|---|
| 2025.10.27 | ₩79,586 | ₩80,656 | ₩78,703 | ₩80,549 | +1.21% | 10만 |
|---|
| 2025.10.24 | ₩79,693 | ₩80,094 | ₩78,489 | ₩79,773 | +0.10% | 8.7만 |
|---|
| 2025.10.23 | ₩79,961 | ₩80,348 | ₩78,422 | ₩79,653 | -0.38% | 10만 |
|---|
| 2025.10.22 | ₩80,496 | ₩81,258 | ₩79,385 | ₩80,081 | -0.52% | 6.2만 |
|---|
| 2025.10.21 | ₩81,405 | ₩81,619 | ₩79,506 | ₩80,148 | -1.54% | 9.7만 |
|---|
| 2025.10.20 | ₩81,097 | ₩81,619 | ₩80,335 | ₩81,031 | -0.08% | 7만 |
|---|
| 2025.10.17 | ₩81,325 | ₩81,954 | ₩80,001 | ₩80,589 | -0.90% | 18.4만 |
|---|
| 2025.10.16 | ₩79,961 | ₩81,806 | ₩79,961 | ₩81,071 | +1.39% | 15.7만 |
|---|
| 2025.10.15 | ₩78,703 | ₩80,322 | ₩77,968 | ₩80,068 | +1.73% | 18만 |
|---|
| 2025.10.14 | ₩77,914 | ₩79,078 | ₩77,580 | ₩78,824 | +1.17% | 16.1만 |
|---|
| 2025.10.13 | ₩78,275 | ₩79,345 | ₩75,720 | ₩78,596 | +0.41% | 18.3만 |
|---|
| 2025.10.10 | ₩78,703 | ₩79,787 | ₩77,178 | ₩77,633 | -1.36% | 22.2만 |
|---|